3941 レンゴー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	857.1	863.5	848	854.9	982,900	854.90
2023-06-07	852.5	861	846.6	852.1	1,970,000	852.10
2023-06-06	849.1	854.1	842.6	852.5	915,600	852.50
2023-06-05	855.1	866	848.9	851	1,689,200	851
2023-06-02	828	850	828	847	1,201,500	847
2023-06-01	827	840	826	827	621,600	827
2023-05-31	828	836	825	830	1,062,100	830
2023-05-30	835	839	832	837	573,500	837
2023-05-29	840	845	838	840	646,800	840
2023-05-26	835	839	833	833	981,400	833
2023-05-25	837	842	835	838	763,000	838
2023-05-24	855	863	843	844	1,106,200	844
2023-05-23	867	873	856	861	1,590,300	861
2023-05-22	841	854	835	852	1,674,700	852
2023-05-19	868	877	857	860	1,160,300	860
2023-05-18	907	907	868	871	1,492,300	871
2023-05-17	886	902	883	899	729,100	899
2023-05-16	916	923	878	884	1,429,900	884
2023-05-15	921	925	894	897	1,001,700	897
2023-05-12	878	924	876	906	2,426,700	906
2023-05-11	867	873	856	871	671,300	871
2023-05-10	870	878	867	875	785,200	875
2023-05-09	865	875	864	870	502,900	870
2023-05-08	854	868	854	862	489,200	862
2023-05-02	874	874	860	860	334,900	860
2023-05-01	883	886	866	868	787,400	868
2023-04-28	876	886	876	885	648,600	885
2023-04-27	867	867	858	867	422,600	867
2023-04-26	864	869	862	867	337,200	867
2023-04-25	869	873	864	867	405,500	867
2023-04-24	871	872	863	867	290,300	867
2023-04-21	869	878	864	872	544,600	872
2023-04-20	864	868	854	868	544,800	868
2023-04-19	864	866	857	864	575,900	864
2023-04-18	869	874	866	871	555,200	871
2023-04-17	874	874	864	866	445,500	866
2023-04-14	867	872	863	871	436,500	871
2023-04-13	866	868	856	866	610,300	866
2023-04-12	855	867	854	866	533,200	866
2023-04-11	850	856	848	855	438,900	855
2023-04-10	850	852	839	843	496,500	843
2023-04-07	845	848	841	847	573,100	847
2023-04-06	843	849	841	848	784,500	848
2023-04-05	861	861	849	850	614,100	850
2023-04-04	866	872	854	868	773,600	868
2023-04-03	860	866	857	863	597,000	863
2023-03-31	857	861	851	859	648,900	859
2023-03-30	853	855	841	851	620,500	851
2023-03-29	858	865	851	862	781,500	862
2023-03-28	846	851	839	848	780,200	848
2023-03-27	850	850	837	844	593,800	844
2023-03-24	844	850	840	845	441,500	845
2023-03-23	835	845	828	845	427,300	845
2023-03-22	845	847	834	839	491,000	839
2023-03-20	836	846	833	833	606,500	833
2023-03-17	848	849	830	845	928,200	845
2023-03-16	845	849	830	836	876,300	836
2023-03-15	862	874	853	860	767,100	860
2023-03-14	851	857	840	852	991,100	852
2023-03-13	875	882	862	865	958,100	865
2023-03-10	872	883	872	877	972,500	877
2023-03-09	862	879	860	879	955,100	879
2023-03-08	863	865	854	859	956,500	859
2023-03-07	870	877	866	867	826,100	867
2023-03-06	879	881	866	867	681,200	867
2023-03-03	869	882	863	874	765,800	874
2023-03-02	871	874	865	866	814,900	866
2023-03-01	870	875	863	867	1,312,000	867
2023-02-28	894	894	881	884	598,500	884
2023-02-27	885	895	881	894	491,200	894
2023-02-24	875	891	872	885	634,100	885
2023-02-22	891	893	874	875	851,800	875
2023-02-21	894	900	890	896	722,000	896
2023-02-20	895	904	893	903	607,000	903
2023-02-17	891	895	888	891	620,400	891
2023-02-16	904	912	892	895	782,300	895
2023-02-15	904	909	901	907	510,000	907
2023-02-14	902	905	894	902	374,500	902
2023-02-13	902	905	893	895	296,600	895
2023-02-10	889	907	886	902	502,400	902
2023-02-09	885	896	883	893	514,300	893
2023-02-08	875	898	865	891	1,204,600	891
2023-02-07	878	891	847	875	2,391,600	875
2023-02-06	897	900	885	886	871,300	886
2023-02-03	906	906	894	897	655,100	897
2023-02-02	913	916	907	909	548,200	909
2023-02-01	918	922	915	915	435,900	915
2023-01-31	913	918	910	915	483,300	915
2023-01-30	903	910	901	908	456,700	908
2023-01-27	905	909	903	907	348,500	907
2023-01-26	903	906	898	902	709,700	902
2023-01-25	907	912	901	910	450,500	910
2023-01-24	903	908	897	907	563,900	907
2023-01-23	904	907	896	901	523,500	901
2023-01-20	889	896	886	889	483,000	889
2023-01-19	898	904	887	888	615,700	888
2023-01-18	894	905	884	895	699,100	895
2023-01-17	896	902	889	897	445,500	897
2023-01-16	890	907	890	897	956,400	897
2023-01-13	878	898	876	885	633,500	885
2023-01-12	883	884	871	878	517,500	878
2023-01-11	888	893	880	882	415,100	882
2023-01-10	891	897	886	888	564,900	888
2023-01-06	888	895	884	891	458,100	891
2023-01-05	891	899	883	899	544,700	899
2023-01-04	912	914	894	897	422,800	897

分割・併合履歴： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株